Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 94.09 | 94.25 | 92.71 | 92.85 | 1,863,241 | -1.91(-2.02%) |
Mar 30, 2015 | 93.29 | 94.91 | 93.10 | 94.77 | 1,131,088 | +2.15(+2.33%) |
Mar 27, 2015 | 92.68 | 93.41 | 92.27 | 92.61 | 1,392,516 | -0.15(-0.17%) |
Mar 26, 2015 | 92.28 | 93.01 | 92.06 | 92.77 | 1,187,878 | +0.08(+0.08%) |
Mar 25, 2015 | 94.90 | 95.15 | 92.68 | 92.69 | 1,014,543 | -2.15(-2.27%) |
Mar 24, 2015 | 95.46 | 95.92 | 94.83 | 94.84 | 728,151 | -0.88(-0.92%) |
Mar 23, 2015 | 96.46 | 96.46 | 95.70 | 95.72 | 900,422 | -0.20(-0.21%) |
Mar 20, 2015 | 95.80 | 96.54 | 95.07 | 95.93 | 2,017,575 | +0.38(+0.39%) |
Mar 19, 2015 | 95.84 | 95.84 | 94.50 | 95.55 | 821,323 | -0.60(-0.62%) |
Mar 18, 2015 | 94.89 | 96.60 | 94.06 | 96.15 | 1,047,313 | +0.99(+1.05%) |
Mar 17, 2015 | 94.93 | 95.38 | 94.01 | 95.15 | 894,322 | -0.24(-0.25%) |
Mar 16, 2015 | 93.13 | 95.49 | 93.13 | 95.40 | 1,148,281 | +1.81(+1.93%) |
Mar 13, 2015 | 94.84 | 94.95 | 93.08 | 93.59 | 956,814 | -1.35(-1.42%) |
Mar 12, 2015 | 93.80 | 94.97 | 93.27 | 94.94 | 1,052,095 | +1.79(+1.92%) |
Mar 11, 2015 | 92.70 | 93.38 | 92.31 | 93.15 | 755,480 | +0.40(+0.43%) |
Mar 10, 2015 | 94.63 | 95.07 | 92.74 | 92.76 | 1,680,874 | -2.81(-2.94%) |
Mar 09, 2015 | 95.42 | 95.79 | 94.73 | 95.57 | 838,609 | +0.14(+0.14%) |
Mar 06, 2015 | 96.66 | 97.57 | 95.23 | 95.43 | 921,117 | -1.39(-1.44%) |
Mar 05, 2015 | 96.30 | 96.89 | 95.97 | 96.83 | 783,519 | +0.58(+0.60%) |
Mar 04, 2015 | 96.42 | 96.53 | 95.75 | 96.25 | 1,148,018 | -0.28(-0.29%) |
Mar 03, 2015 | 96.55 | 97.15 | 96.03 | 96.53 | 1,077,397 | -0.31(-0.32%) |
Mar 02, 2015 | 96.91 | 96.91 | 96.39 | 96.83 | 1,210,829 | -0.12(-0.12%) |
Feb 27, 2015 | 96.94 | 103.44 | 96.26 | 96.95 | 1,341,479 | +0.14(+0.14%) |
Feb 26, 2015 | 96.83 | 97.04 | 96.07 | 96.82 | 1,299,984 | -0.22(-0.23%) |
Feb 25, 2015 | 96.83 | 97.57 | 96.81 | 97.04 | 1,002,674 | -0.14(-0.14%) |
Feb 24, 2015 | 96.89 | 97.52 | 96.70 | 97.17 | 980,261 | +0.08(+0.08%) |
Feb 23, 2015 | 96.58 | 97.29 | 96.03 | 97.10 | 1,346,491 | +0.16(+0.17%) |
Feb 20, 2015 | 96.60 | 97.08 | 95.86 | 96.93 | 1,309,244 | +0.06(+0.06%) |
Feb 19, 2015 | 96.91 | 97.24 | 96.55 | 96.87 | 839,668 | -0.27(-0.28%) |
Feb 18, 2015 | 97.27 | 97.78 | 96.38 | 97.14 | 1,295,949 | -0.14(-0.15%) |
Feb 17, 2015 | 96.89 | 97.74 | 96.89 | 97.29 | 1,417,868 | +0.14(+0.15%) |
Feb 13, 2015 | 97.16 | 97.14 | 97.14 | 97.14 | 1,528,216 | -0.17(-0.18%) |
Feb 12, 2015 | 96.62 | 97.56 | 96.50 | 97.32 | 1,684,533 | +0.64(+0.66%) |
Feb 11, 2015 | 94.93 | 96.84 | 94.68 | 96.68 | 1,746,468 | +1.83(+1.92%) |
Feb 10, 2015 | 93.70 | 95.00 | 93.67 | 94.85 | 1,732,906 | +1.50(+1.60%) |
Feb 09, 2015 | 92.91 | 93.67 | 92.51 | 93.36 | 1,337,403 | +0.21(+0.23%) |
Feb 06, 2015 | 91.76 | 93.70 | 91.73 | 93.14 | 2,892,718 | +2.61(+2.88%) |
Feb 05, 2015 | 90.03 | 90.80 | 89.72 | 90.54 | 1,350,276 | +0.58(+0.64%) |
Feb 04, 2015 | 89.45 | 90.51 | 89.35 | 89.96 | 1,435,857 | +0.34(+0.38%) |
Feb 03, 2015 | 89.08 | 89.66 | 88.86 | 89.62 | 1,143,988 | +0.89(+1.00%) |
Feb 02, 2015 | 87.29 | 88.76 | 86.60 | 88.73 | 1,298,647 | +1.74(+2.00%) |
Jan 30, 2015 | 87.16 | 87.85 | 86.31 | 86.99 | 2,233,209 | -1.09(-1.24%) |
Jan 29, 2015 | 87.74 | 88.32 | 87.27 | 88.08 | 1,293,421 | +0.09(+0.10%) |
Jan 28, 2015 | 90.65 | 90.85 | 87.95 | 88.00 | 1,475,307 | -2.17(-2.41%) |
Jan 27, 2015 | 90.41 | 90.97 | 89.98 | 90.17 | 897,405 | -0.80(-0.88%) |
Jan 26, 2015 | 91.04 | 91.39 | 90.56 | 90.97 | 782,011 | -0.24(-0.26%) |
Jan 23, 2015 | 92.72 | 93.03 | 91.14 | 91.21 | 895,900 | -1.24(-1.34%) |
Jan 22, 2015 | 91.67 | 92.78 | 90.93 | 92.45 | 1,305,598 | +1.11(+1.22%) |
Jan 21, 2015 | 91.09 | 92.16 | 90.18 | 91.34 | 993,725 | -0.12(-0.13%) |
Jan 20, 2015 | 92.66 | 92.89 | 90.90 | 91.45 | 982,153 | -0.86(-0.93%) |
Jan 16, 2015 | 90.55 | 92.37 | 90.47 | 92.31 | 1,452,257 | +1.94(+2.15%) |
Jan 15, 2015 | 90.57 | 91.36 | 89.88 | 90.37 | 1,110,943 | -0.14(-0.15%) |
Jan 14, 2015 | 89.49 | 90.55 | 89.03 | 90.51 | 1,583,292 | -0.14(-0.15%) |
Jan 13, 2015 | 91.00 | 92.39 | 90.06 | 90.64 | 985,857 | +0.38(+0.42%) |
Jan 12, 2015 | 91.44 | 91.99 | 90.23 | 90.27 | 1,001,735 | -1.29(-1.41%) |
Jan 09, 2015 | 92.03 | 92.25 | 91.26 | 91.56 | 943,291 | -0.50(-0.55%) |
Jan 08, 2015 | 91.33 | 92.60 | 91.25 | 92.06 | 1,494,906 | +1.33(+1.47%) |
Jan 07, 2015 | 89.56 | 90.79 | 89.16 | 90.73 | 1,232,147 | +1.02(+1.14%) |
Jan 06, 2015 | 90.78 | 91.71 | 89.49 | 89.71 | 1,856,298 | -0.54(-0.60%) |
Jan 05, 2015 | 90.69 | 91.11 | 89.87 | 90.25 | 1,146,521 | -0.88(-0.96%) |